5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-15.71%
3 MONTH PERFORMANCE
-12.77%
6 MONTH PERFORMANCE
+0.89%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
+97.35%
BridgeBio Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $65.46 | $68.61 (4.81%) | $70.24 | $65.16 | 3.14 M | $13.41 B |
| 05/12/2026 | $64.94 | $65.95 (1.56%) | $66.02 | $64.24 | 2.41 M | $12.85 B |
| 05/11/2026 | $68.85 | $64.68 (-6.06%) | $68.85 | $63.88 | 3.65 M | $12.60 B |
| 05/08/2026 | $66.53 | $67.39 (1.29%) | $69.11 | $66.00 | 5.40 M | $13.13 B |
| 05/07/2026 | $68.58 | $67.45 (-1.65%) | $69.29 | $66.96 | 2.88 M | $13.14 B |
| 05/06/2026 | $68.74 | $68.09 (-0.95%) | $69.39 | $67.92 | 2.64 M | $13.26 B |
| 05/05/2026 | $69.81 | $68.78 (-1.48%) | $70.42 | $67.48 | 2.12 M | $13.40 B |
| 05/04/2026 | $68.36 | $68.99 (0.92%) | $69.88 | $68.02 | 1.89 M | $13.44 B |
| 05/01/2026 | $70.51 | $68.56 (-2.77%) | $70.95 | $68.41 | 1.81 M | $13.52 B |
| 04/30/2026 | $71.40 | $71.11 (-0.41%) | $72.49 | $69.72 | 2.68 M | $14.03 B |
| 04/29/2026 | $68.35 | $70.94 (3.79%) | $71.33 | $68.35 | 2.81 M | $13.99 B |
| 04/28/2026 | $83.20 | $69.71 (-16.21%) | $84.75 | $69.12 | 12.88 M | $13.75 B |
| 04/27/2026 | $75.86 | $74.52 (-1.77%) | $77.24 | $74.30 | 3.02 M | $14.70 B |
| 04/24/2026 | $71.32 | $73.28 (2.75%) | $75.55 | $69.52 | 4.13 M | $14.45 B |
| 04/23/2026 | $74.44 | $71.67 (-3.72%) | $75.08 | $71.13 | 2.40 M | $14.14 B |
| 04/22/2026 | $76.63 | $74.44 (-2.86%) | $76.97 | $73.57 | 1.48 M | $14.68 B |
| 04/21/2026 | $76.68 | $76.18 (-0.65%) | $77.24 | $74.94 | 1.47 M | $15.03 B |
| 04/20/2026 | $76.65 | $76.68 (0.04%) | $77.26 | $75.71 | 1.65 M | $15.12 B |
| 04/17/2026 | $79.60 | $76.75 (-3.58%) | $79.62 | $75.65 | 2.04 M | $15.14 B |
| 04/16/2026 | $77.21 | $77.51 (0.39%) | $78.45 | $76.28 | 917.80 K | $15.29 B |
| 04/15/2026 | $78.00 | $77.70 (-0.38%) | $78.90 | $76.17 | 1.56 M | $15.33 B |
| 04/14/2026 | $78.24 | $77.93 (-0.4%) | $79.50 | $77.50 | 2.44 M | $15.37 B |
| 04/13/2026 | $74.87 | $77.87 (4.01%) | $79.25 | $74.59 | 2.59 M | $15.36 B |
| 04/10/2026 | $75.85 | $74.59 (-1.66%) | $75.85 | $74.26 | 1.08 M | $14.71 B |
| 04/09/2026 | $74.34 | $75.52 (1.59%) | $76.24 | $73.14 | 2.41 M | $14.90 B |
| 04/08/2026 | $74.03 | $74.14 (0.15%) | $75.29 | $73.10 | 1.44 M | $14.62 B |
| 04/07/2026 | $72.06 | $71.93 (-0.18%) | $72.16 | $70.52 | 1.16 M | $14.19 B |
| 04/06/2026 | $73.20 | $72.28 (-1.26%) | $73.91 | $72.08 | 630.80 K | $14.26 B |
| 04/02/2026 | $71.95 | $73.15 (1.67%) | $74.63 | $71.95 | 1.23 M | $14.43 B |
| 04/01/2026 | $74.77 | $74.45 (-0.43%) | $75.68 | $73.19 | 2.26 M | $14.68 B |
| 03/31/2026 | $70.22 | $74.26 (5.75%) | $74.94 | $70.22 | 2.34 M | $14.65 B |
| 03/30/2026 | $69.83 | $69.36 (-0.67%) | $69.95 | $68.83 | 1.55 M | $13.68 B |
| 03/27/2026 | $72.33 | $69.70 (-3.64%) | $73.03 | $69.44 | 1.23 M | $13.75 B |
| 03/26/2026 | $71.54 | $72.58 (1.45%) | $73.41 | $70.77 | 1.49 M | $14.32 B |
| 03/25/2026 | $69.29 | $71.61 (3.35%) | $72.28 | $68.94 | 1.26 M | $14.12 B |
| 03/24/2026 | $68.87 | $68.53 (-0.49%) | $69.28 | $67.57 | 1.52 M | $13.52 B |
| 03/23/2026 | $69.22 | $69.60 (0.55%) | $71.27 | $68.40 | 1.43 M | $13.73 B |
| 03/20/2026 | $70.43 | $68.54 (-2.68%) | $72.35 | $68.00 | 2.91 M | $13.52 B |
| 03/19/2026 | $69.61 | $70.07 (0.66%) | $70.70 | $68.25 | 1.17 M | $13.82 B |
| 03/18/2026 | $70.94 | $70.12 (-1.16%) | $71.33 | $69.82 | 1.42 M | $13.83 B |
| 03/17/2026 | $70.18 | $70.94 (1.08%) | $71.56 | $69.91 | 1.28 M | $13.99 B |
| 03/16/2026 | $70.45 | $71.03 (0.82%) | $71.98 | $70.09 | 1.63 M | $14.01 B |
| 03/13/2026 | $68.81 | $69.41 (0.87%) | $70.00 | $67.73 | 1.82 M | $13.69 B |
| 03/12/2026 | $70.35 | $67.98 (-3.37%) | $70.36 | $67.85 | 2.35 M | $13.41 B |
| 03/11/2026 | $73.16 | $71.39 (-2.42%) | $74.15 | $70.81 | 2.41 M | $14.08 B |
| 03/10/2026 | $66.12 | $74.32 (12.4%) | $75.91 | $66.00 | 6.16 M | $14.66 B |
| 03/09/2026 | $65.17 | $65.64 (0.72%) | $66.36 | $64.50 | 1.76 M | $12.95 B |
| 03/06/2026 | $64.41 | $65.36 (1.47%) | $66.06 | $63.63 | 3.24 M | $12.89 B |
| 03/05/2026 | $65.71 | $66.17 (0.7%) | $66.58 | $64.71 | 1.78 M | $13.05 B |
| 03/04/2026 | $65.00 | $66.54 (2.37%) | $67.20 | $64.26 | 2.39 M | $13.12 B |
| 03/03/2026 | $63.74 | $64.53 (1.24%) | $65.83 | $62.77 | 2.32 M | $12.73 B |
| 03/02/2026 | $64.36 | $65.50 (1.77%) | $65.67 | $63.35 | 2.38 M | $12.92 B |
| 02/27/2026 | $66.42 | $66.48 (0.09%) | $68.47 | $65.46 | 2.26 M | $13.11 B |
| 02/26/2026 | $66.63 | $67.61 (1.47%) | $67.66 | $64.33 | 2.93 M | $13.34 B |
| 02/25/2026 | $70.50 | $66.54 (-5.62%) | $71.51 | $63.50 | 5.39 M | $13.12 B |
| 02/24/2026 | $67.91 | $68.31 (0.59%) | $68.97 | $67.11 | 2.51 M | $13.47 B |
| 02/23/2026 | $67.87 | $67.91 (0.06%) | $69.50 | $67.10 | 3.67 M | $13.39 B |
| 02/20/2026 | $70.63 | $68.14 (-3.53%) | $70.85 | $67.42 | 5.08 M | $13.05 B |
| 02/19/2026 | $73.38 | $70.72 (-3.62%) | $73.71 | $70.58 | 3.65 M | $13.47 B |
| 02/18/2026 | $75.07 | $73.93 (-1.52%) | $76.81 | $73.84 | 2.37 M | $14.08 B |
| 02/17/2026 | $74.31 | $75.85 (2.07%) | $76.33 | $73.78 | 3.25 M | $14.45 B |
| 02/13/2026 | $77.55 | $75.25 (-2.97%) | $77.79 | $72.82 | 2.82 M | $14.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
